Regencell Bioscience Holdings Limited (RGC) NASDAQ

Currency In USD

RGC Historical Return

If you invested $1000 in Regencell Bioscience Holdings Limited (RGC) since IPO date, it would be worth $87.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $191.36, while $1000 invested 3 months ago would be worth $1,041.83. This corresponds to total returns of -91.28%, -80.86%, 4.18%, respectively, with annualized returns of -82.38%, -80.86%, 4.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	5.64	5.23	5.23	5.69	5.06	142,028
November 09, 2026	5.43	5.63	5.63	5.73	5.21	190,178
November 06, 2026	5.36	5.27	5.27	5.48	5.1	207,059
November 05, 2026	5.38	5.27	5.27	5.47	5.09	178,760
November 04, 2026	6.26	5.32	5.32	6.51	5.31	262,804
November 03, 2026	6.6	6.15	6.15	6.61	6.11	93,749
November 02, 2026	6.83	6.29	6.29	6.97	6.21	75,261
October 30, 2026	6.89	6.71	6.71	7.05	6.53	147,228
October 29, 2026	7.15	6.86	6.86	7.25	6.72	176,688
October 28, 2026	7.61	7.27	7.27	7.89	7.06	170,682
October 27, 2026	6.7	7.46	7.46	7.5	6.68	255,919
October 26, 2026	7.76	6.76	6.76	7.76	6.5	449,022
October 23, 2026	9.82	7.67	7.67	9.82	7.55	473,668
October 22, 2026	10.56	9.81	9.81	10.79	9.72	271,029
October 21, 2026	10.43	10.8	10.8	11.02	10.42	244,287
October 20, 2026	9.94	10.45	10.45	10.95	9.2	391,233
October 19, 2026	9.32	10.05	10.05	11.31	9.06	833,789
October 16, 2026	10.31	9.59	9.59	10.33	8.83	680,778
October 15, 2026	7.98	9.52	9.52	11.12	7.72	1.9M
October 14, 2026	8.2	8.11	8.11	9.47	7.82	656,893
October 13, 2026	7.16	8.19	8.19	8.65	7.09	555,939
October 12, 2026	7.23	7.13	7.13	7.4	6.82	129,936
October 09, 2026	7.73	7.35	7.35	7.75	7.28	117,881
October 08, 2026	7.06	7.63	7.63	7.96	7.06	223,257
October 07, 2026	7.35	7.11	7.11	7.35	7.01	109,762
October 06, 2026	7.22	7.35	7.35	7.92	6.85	299,830
October 05, 2026	6.72	7.24	7.24	7.4	6.46	307,135
October 02, 2026	6.37	6.82	6.82	7.39	6.22	425,654
October 01, 2026	6.3	6.33	6.33	6.43	6.12	67,663
September 30, 2026	6.24	6.22	6.22	6.25	6.14	56,087
September 29, 2026	6.11	6.2	6.2	6.3	6.07	53,056
September 28, 2026	6.15	6.2	6.2	6.3	6.05	76,000
September 25, 2026	6.25	6.17	6.17	6.25	6.06	50,871
September 24, 2026	6.08	6.17	6.17	6.26	5.91	91,052
September 23, 2026	6.14	5.98	5.98	6.16	5.92	134,058
September 22, 2026	5.9	6.23	6.23	6.4	5.86	126,321
September 21, 2026	5.74	5.92	5.92	6.05	5.66	113,336
September 18, 2026	6	5.79	5.79	6.1	5.75	94,032
September 17, 2026	5.75	5.96	5.96	5.98	5.6	72,748
September 16, 2026	5.62	5.68	5.68	5.73	5.48	127,965
September 15, 2026	5.77	5.6	5.6	5.77	5.49	71,747
September 11, 2026	5.84	5.64	5.64	5.84	5.55	101,618
September 10, 2026	5.95	5.64	5.64	6.2	5.56	203,244
September 09, 2026	6.72	5.85	5.85	6.74	5.72	291,112
September 08, 2026	6.91	6.82	6.82	7.14	6.42	315,566
September 04, 2026	6.43	6.89	6.89	7.65	6.35	655,623
September 03, 2026	6.32	6.48	6.48	6.9	5.93	415,411
September 02, 2026	5.44	6.31	6.31	6.6	5.44	369,680
September 01, 2026	5.38	5.5	5.5	5.51	5.18	102,054
August 31, 2026	5.5	5.51	5.51	5.54	5.43	39,642
August 28, 2026	5.5	5.5	5.5	5.7	5.44	73,379
August 27, 2026	5.52	5.52	5.52	5.63	5.43	73,507
August 26, 2026	5.53	5.5	5.5	5.58	5.4	61,257
August 25, 2026	5.39	5.54	5.54	5.55	5.17	79,253
August 24, 2026	5.3	5.29	5.29	5.35	5.16	150,235
August 21, 2026	5.44	5.3	5.3	5.5	5.22	153,164
August 20, 2026	5.76	5.44	5.44	6.06	5.37	140,453
August 19, 2026	5.42	5.81	5.81	6.14	5.42	253,431
August 18, 2026	5.32	5.46	5.46	5.54	5.22	87,594
August 17, 2026	5.4	5.35	5.35	5.55	5.1	184,444